Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 321.27 | 321.27 | 312.47 | 314.91 | 263,835 | -3.37(-1.06%) |
Sep 27, 2018 | 316.40 | 319.40 | 313.78 | 318.27 | 251,779 | +0.00(+0.00%) |
Sep 26, 2018 | 307.42 | 319.40 | 307.42 | 318.27 | 262,347 | +8.99(+2.91%) |
Sep 25, 2018 | 308.91 | 310.04 | 306.67 | 309.29 | 163,352 | -1.12(-0.36%) |
Sep 24, 2018 | 308.17 | 316.00 | 306.68 | 310.41 | 306,545 | +2.99(+0.97%) |
Sep 21, 2018 | 299.96 | 307.98 | 299.59 | 307.42 | 260,230 | +4.48(+1.48%) |
Sep 20, 2018 | 307.05 | 310.04 | 302.20 | 302.95 | 251,070 | -8.21(-2.64%) |
Sep 19, 2018 | 307.80 | 314.51 | 303.69 | 311.15 | 212,987 | +3.36(+1.09%) |
Sep 18, 2018 | 310.41 | 311.15 | 305.19 | 307.80 | 235,407 | -4.10(-1.32%) |
Sep 17, 2018 | 301.83 | 312.65 | 301.08 | 311.90 | 285,614 | +9.70(+3.21%) |
Sep 14, 2018 | 305.19 | 307.05 | 299.22 | 302.20 | 248,574 | -3.36(-1.10%) |
Sep 13, 2018 | 301.83 | 307.80 | 300.71 | 305.56 | 234,865 | +0.00(+0.00%) |
Sep 12, 2018 | 304.44 | 312.65 | 303.32 | 305.56 | 298,923 | +1.87(+0.61%) |
Sep 11, 2018 | 305.93 | 308.92 | 300.71 | 303.69 | 267,802 | -1.12(-0.37%) |
Sep 10, 2018 | 302.20 | 307.05 | 299.96 | 304.81 | 221,197 | -1.87(-0.61%) |
Sep 07, 2018 | 307.42 | 310.78 | 301.45 | 306.68 | 314,282 | +1.49(+0.49%) |
Sep 06, 2018 | 297.72 | 306.68 | 295.86 | 305.19 | 340,330 | +5.97(+1.99%) |
Sep 05, 2018 | 297.35 | 306.68 | 297.35 | 299.22 | 288,318 | +2.61(+0.88%) |
Sep 04, 2018 | 293.99 | 302.57 | 292.50 | 296.61 | 367,362 | +3.73(+1.27%) |
Aug 31, 2018 | 292.87 | 292.87 | 292.87 | 0 | -3.36(-1.13%) | |
Aug 30, 2018 | 297.35 | 298.84 | 291.75 | 296.23 | 251,679 | +0.75(+0.25%) |
Aug 29, 2018 | 297.72 | 301.08 | 293.99 | 295.49 | 172,572 | -3.36(-1.12%) |
Aug 28, 2018 | 296.98 | 302.57 | 295.49 | 298.84 | 167,271 | +0.37(+0.12%) |
Aug 27, 2018 | 297.72 | 299.96 | 292.87 | 298.47 | 241,155 | -1.49(-0.50%) |
Aug 24, 2018 | 302.20 | 303.13 | 298.84 | 299.96 | 178,252 | -4.48(-1.47%) |
Aug 23, 2018 | 302.57 | 307.42 | 300.34 | 304.44 | 216,481 | +2.61(+0.87%) |
Aug 22, 2018 | 305.19 | 305.93 | 300.34 | 301.83 | 214,296 | -2.24(-0.74%) |
Aug 21, 2018 | 313.39 | 313.77 | 301.08 | 304.07 | 393,092 | -11.19(-3.55%) |
Aug 20, 2018 | 315.26 | 320.48 | 313.02 | 315.26 | 204,657 | -2.61(-0.82%) |
Aug 17, 2018 | 323.84 | 325.71 | 316.75 | 317.87 | 222,848 | -4.48(-1.39%) |
Aug 16, 2018 | 326.08 | 327.20 | 318.24 | 322.35 | 218,878 | -8.58(-2.59%) |
Aug 15, 2018 | 321.60 | 335.78 | 320.86 | 330.93 | 374,592 | +12.31(+3.86%) |
Aug 14, 2018 | 326.45 | 326.45 | 316.38 | 318.62 | 222,450 | -9.33(-2.84%) |
Aug 13, 2018 | 321.60 | 332.05 | 319.74 | 327.94 | 281,421 | +5.22(+1.62%) |
Aug 10, 2018 | 325.33 | 326.08 | 316.38 | 322.72 | 333,993 | +2.99(+0.93%) |
Aug 09, 2018 | 321.60 | 322.25 | 315.63 | 319.74 | 178,125 | -2.24(-0.70%) |
Aug 08, 2018 | 321.60 | 328.32 | 319.74 | 321.98 | 196,263 | +0.75(+0.23%) |
Aug 07, 2018 | 320.11 | 321.98 | 316.75 | 321.23 | 162,204 | -2.61(-0.81%) |
Aug 06, 2018 | 330.56 | 331.80 | 322.54 | 323.84 | 189,900 | -5.97(-1.81%) |
Aug 03, 2018 | 324.21 | 333.54 | 321.60 | 329.81 | 202,804 | +4.85(+1.49%) |
Aug 02, 2018 | 337.64 | 337.64 | 324.21 | 324.96 | 264,198 | -7.09(-2.13%) |
Aug 01, 2018 | 333.17 | 340.26 | 329.81 | 332.05 | 234,422 | +0.75(+0.23%) |
Jul 31, 2018 | 340.26 | 341.00 | 327.20 | 331.30 | 261,787 | -10.82(-3.16%) |
Jul 30, 2018 | 336.15 | 342.87 | 331.30 | 342.12 | 298,564 | +6.34(+1.89%) |
Jul 27, 2018 | 317.50 | 338.39 | 316.38 | 335.78 | 331,565 | +17.53(+5.51%) |
Jul 26, 2018 | 322.35 | 323.09 | 312.65 | 318.24 | 208,339 | -4.85(-1.50%) |
Jul 25, 2018 | 326.08 | 331.12 | 323.09 | 323.09 | 246,386 | -3.36(-1.03%) |
Jul 24, 2018 | 312.27 | 330.18 | 310.60 | 326.45 | 270,425 | +10.07(+3.18%) |
Jul 23, 2018 | 318.99 | 321.42 | 313.77 | 316.38 | 134,001 | -0.75(-0.24%) |
Jul 20, 2018 | 315.63 | 318.24 | 313.07 | 317.12 | 132,840 | +3.36(+1.07%) |
Jul 19, 2018 | 321.60 | 324.40 | 313.02 | 313.77 | 162,390 | -6.72(-2.10%) |
Jul 18, 2018 | 323.84 | 328.32 | 319.74 | 320.48 | 183,120 | -2.61(-0.81%) |
Jul 17, 2018 | 327.94 | 328.32 | 320.11 | 323.09 | 138,071 | -4.48(-1.37%) |
Jul 16, 2018 | 321.98 | 331.68 | 319.92 | 327.57 | 167,990 | +4.85(+1.50%) |
Jul 13, 2018 | 320.86 | 323.40 | 316.00 | 322.72 | 138,353 | +2.24(+0.70%) |
Jul 12, 2018 | 319.36 | 327.57 | 318.62 | 320.48 | 163,219 | -4.48(-1.38%) |
Jul 11, 2018 | 322.35 | 325.15 | 316.55 | 324.96 | 209,525 | +7.83(+2.47%) |
Jul 10, 2018 | 311.15 | 322.35 | 309.85 | 317.12 | 176,492 | +4.48(+1.43%) |
Jul 09, 2018 | 314.51 | 317.87 | 312.65 | 312.65 | 131,162 | -5.97(-1.87%) |
Jul 06, 2018 | 326.45 | 328.69 | 317.50 | 318.62 | 177,506 | -7.83(-2.40%) |
Jul 05, 2018 | 332.79 | 338.95 | 326.45 | 326.45 | 227,122 | -11.57(-3.42%) |
Jul 03, 2018 | 338.02 | 338.02 | 338.02 | 0 | -3.73(-1.09%) |